Amtran Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.500	16.750	16.450	16.450	14.617	1,176,426
2022-02-14	16.750	16.750	16.500	16.500	14.662	1,350,743
2022-02-11	16.950	17.000	16.850	16.900	15.017	720,070
2022-02-10	16.950	17.050	16.850	17.000	15.106	934,397
2022-02-09	16.950	17.000	16.850	16.950	15.062	1,154,894
2022-02-08	16.650	16.850	16.650	16.800	14.928	1,206,937
2022-02-07	16.350	16.700	16.300	16.600	14.751	1,012,609
2022-01-26	16.300	16.450	16.150	16.250	14.440	2,015,691
2022-01-25	16.700	16.800	16.250	16.300	14.484	2,842,050
2022-01-24	16.800	16.800	16.600	16.700	14.840	1,547,025
2022-01-21	17.000	17.000	16.850	16.900	15.017	1,775,887
2022-01-20	17.100	17.250	17.100	17.100	15.195	1,073,520
2022-01-19	17.050	17.150	17.000	17.050	15.151	823,392
2022-01-18	17.050	17.200	17.050	17.150	15.239	1,115,794
2022-01-17	16.950	17.050	16.850	17.050	15.151	1,112,582
2022-01-14	17.150	17.150	16.850	16.950	15.062	2,505,732
2022-01-13	17.100	17.250	17.100	17.150	15.239	1,002,354
2022-01-12	17.150	17.250	17.050	17.100	15.195	1,405,524
2022-01-11	17.150	17.350	17.100	17.100	15.195	1,330,105
2022-01-10	17.000	17.200	17.000	17.050	15.151	1,044,197
2022-01-07	17.300	17.300	16.950	17.050	15.151	3,487,994
2022-01-06	17.300	17.350	17.200	17.250	15.328	1,470,434
2022-01-05	17.400	17.450	17.300	17.350	15.417	1,454,681
2022-01-04	17.250	17.400	17.250	17.250	15.328	1,543,058
2022-01-03	17.600	17.700	17.250	17.300	15.373	2,627,551
2021-12-30	17.700	17.750	17.550	17.600	15.639	1,510,916
2021-12-29	17.450	17.750	17.350	17.700	15.728	4,281,326
2021-12-28	17.450	17.450	17.350	17.350	15.417	1,597,723
2021-12-27	17.400	17.450	17.300	17.350	15.417	1,855,324
2021-12-24	17.450	17.500	17.300	17.350	15.417	1,821,052
2021-12-23	17.250	17.550	17.150	17.450	15.506	7,288,407
2021-12-22	17.350	17.350	17.150	17.150	15.239	1,465,603
2021-12-21	17.150	17.300	17.050	17.200	15.284	2,415,084
2021-12-20	17.400	17.400	17.150	17.200	15.284	2,301,575
2021-12-17	17.400	17.400	17.150	17.400	15.462	3,394,563
2021-12-16	17.500	17.500	17.250	17.400	15.462	2,909,143
2021-12-15	17.000	17.400	17.000	17.400	15.462	3,164,159
2021-12-14	17.450	17.450	17.050	17.100	15.195	6,284,792
2021-12-13	17.400	17.750	17.200	17.450	15.506	8,501,976
2021-12-10	17.200	17.400	16.800	17.200	15.284	29,558,342
2021-12-09	18.100	18.850	18.000	18.400	16.350	13,166,608
2021-12-08	18.400	18.500	18.050	18.050	16.039	3,382,101
2021-12-07	18.100	18.300	18.000	18.250	16.217	3,685,891
2021-12-06	18.100	18.100	17.800	17.950	15.950	3,566,003
2021-12-03	18.200	18.250	17.950	18.050	16.039	3,138,615
2021-12-02	18.400	18.450	17.900	18.000	15.995	6,483,936
2021-12-01	18.350	18.400	18.100	18.300	16.261	3,693,981
2021-11-30	19.150	19.200	18.350	18.350	16.306	7,926,146
2021-11-29	19.600	19.900	18.700	18.800	16.706	10,740,149
2021-11-26	20.100	20.200	19.700	19.700	17.505	13,605,491
2021-11-25	19.550	20.000	19.400	19.850	17.639	16,677,005
2021-11-24	18.600	19.400	18.600	19.350	17.194	12,950,584
2021-11-23	18.800	19.300	18.600	18.700	16.617	11,983,190
2021-11-22	17.950	18.800	17.950	18.400	16.350	8,587,178
2021-11-19	18.050	18.200	17.850	17.850	15.861	2,803,573
2021-11-18	18.100	18.150	17.950	18.050	15.915	3,459,636
2021-11-17	17.750	18.200	17.600	18.150	16.003	4,693,047
2021-11-16	17.800	17.900	17.600	17.650	15.562	2,684,856
2021-11-15	18.000	18.100	17.600	17.700	15.606	4,347,488
2021-11-12	18.250	18.300	18.000	18.000	15.871	2,425,388

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.2000 TWD
2025-10-27	0.5000 TWD
2025-09-25	1.0294 TWD
2024-10-18	0.5900 TWD
2024-09-19	0.8121 TWD
2023-09-27	0.5115 TWD
2022-09-01	0.7875 TWD
2021-11-19	0.1400 TWD
2021-10-29	0.6099 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.